Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.81 45.84 44.66 45.13 625,112 -0.41(-0.91%)
Jan 30, 2018 46.25 46.39 44.79 45.54 523,846 -0.98(-2.11%)
Jan 29, 2018 47.18 47.41 46.44 46.52 318,141 -0.55(-1.17%)
Jan 26, 2018 47.09 47.53 46.89 47.07 194,325 +0.10(+0.21%)
Jan 25, 2018 47.66 47.85 46.54 46.98 378,631 -0.09(-0.19%)
Jan 24, 2018 47.76 47.76 46.84 47.07 394,914 -0.11(-0.24%)
Jan 23, 2018 47.07 47.43 45.76 47.18 502,126 +0.04(+0.07%)
Jan 22, 2018 47.14 47.50 46.52 47.15 469,004 +0.04(+0.07%)
Jan 19, 2018 46.62 47.51 46.29 47.11 1,044,768 +0.61(+1.32%)
Jan 18, 2018 46.25 46.83 45.92 46.50 522,768 +0.01(+0.02%)
Jan 17, 2018 46.43 46.70 46.01 46.49 583,750 +0.47(+1.01%)
Jan 16, 2018 47.32 47.94 45.92 46.02 449,411 -1.14(-2.42%)
Jan 12, 2018 47.16 47.16 47.16 0 -0.32(-0.68%)
Jan 11, 2018 46.15 47.78 46.01 47.49 1,131,927 +1.50(+3.26%)
Jan 10, 2018 45.94 46.08 45.57 45.99 339,752 +0.34(+0.75%)
Jan 09, 2018 46.54 46.69 45.48 45.64 329,620 -1.00(-2.15%)
Jan 08, 2018 46.78 46.84 45.63 46.64 499,186 +0.35(+0.76%)
Jan 05, 2018 47.21 47.21 46.23 46.29 236,979 -0.78(-1.66%)
Jan 04, 2018 46.53 47.79 46.28 47.07 373,168 +0.84(+1.82%)
Jan 03, 2018 46.67 46.73 45.77 46.23 340,111 -0.36(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.